Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.98	20.91	19.77	20.60	20.60	5.48%	1,816,798
Aug 13, 2026	19.20	20.00	19.10	19.53	19.53	1.77%	1,186,402
Aug 12, 2026	19.64	19.71	19.10	19.19	19.19	-2.29%	2,329,011
Aug 11, 2026	19.33	19.85	19.15	19.64	19.64	1.63%	1,629,180
Aug 10, 2026	19.42	19.50	19.15	19.33	19.33	-0.41%	923,013
Aug 7, 2026	18.99	19.60	18.90	19.41	19.41	2.62%	1,521,492
Aug 6, 2026	18.91	19.18	18.67	18.91	18.91	1.67%	1,225,422
Aug 5, 2026	18.99	19.20	18.60	18.60	18.60	-2.05%	2,193,734
Aug 4, 2026	18.50	18.99	18.18	18.99	18.99	2.34%	1,976,707
Aug 3, 2026	17.75	18.97	17.72	18.56	18.56	4.95%	1,881,934
Jul 31, 2026	17.66	17.86	17.38	17.68	17.68	0.40%	1,258,987
Jul 30, 2026	18.23	18.44	17.36	17.61	17.61	-4.60%	1,340,419
Jul 29, 2026	18.41	18.82	17.88	18.46	18.46	0.98%	1,795,584
Jul 28, 2026	17.30	18.55	17.30	18.28	18.28	5.85%	3,544,378
Jul 27, 2026	16.39	17.40	16.32	17.27	17.27	6.70%	6,819,769
Jul 24, 2026	16.48	16.75	15.82	16.19	16.19	-1.07%	3,928,329
Jul 23, 2026	16.34	16.69	16.13	16.36	16.36	0.09%	1,456,851
Jul 22, 2026	16.69	16.69	16.19	16.35	16.35	-2.45%	1,588,755
Jul 21, 2026	16.51	17.29	16.35	16.76	16.76	1.58%	2,615,571
Jul 20, 2026	16.10	16.54	15.70	16.50	16.50	3.71%	2,275,131
Jul 17, 2026	17.04	18.70	15.58	15.91	15.91	1.18%	6,754,878
Jul 16, 2026	15.71	15.74	15.26	15.72	15.72	-0.66%	1,236,879
Jul 15, 2026	15.33	15.84	14.97	15.83	15.83	2.63%	1,033,957
Jul 14, 2026	15.76	15.80	15.17	15.42	15.42	-2.53%	1,590,469
Jul 13, 2026	14.83	15.94	14.75	15.82	15.82	6.60%	2,382,919
Jul 10, 2026	14.63	14.97	14.56	14.84	14.84	1.50%	1,073,882
Jul 9, 2026	14.11	14.70	13.92	14.62	14.62	4.02%	867,817
Jul 8, 2026	14.43	14.43	13.81	14.06	14.06	-3.24%	867,743
Jul 7, 2026	14.68	15.00	14.27	14.53	14.53	-1.02%	1,021,310
Jul 6, 2026	14.93	14.95	14.53	14.68	14.68	-1.48%	1,237,463
Jul 3, 2026	15.24	15.50	14.76	14.90	14.90	-2.33%	1,771,998
Jul 2, 2026	15.00	15.74	14.91	15.25	15.25	1.26%	2,053,035
Jul 1, 2026	14.12	15.06	13.82	15.06	15.06	6.88%	2,938,453
Jun 30, 2026	13.27	14.57	13.27	14.09	14.09	10.55%	4,417,337
Jun 29, 2026	12.67	12.91	12.64	12.75	12.75	0.63%	889,146
Jun 26, 2026	12.79	12.79	12.22	12.67	12.67	-1.13%	1,323,262
Jun 25, 2026	12.95	13.14	12.61	12.81	12.81	-0.54%	1,222,658
Jun 24, 2026	13.40	13.75	12.59	12.88	12.88	4.72%	3,465,410
Jun 23, 2026	12.36	12.55	12.22	12.30	12.30	-1.36%	1,097,216
Jun 22, 2026	12.55	12.89	12.37	12.47	12.47	-0.48%	833,679
Jun 18, 2026	12.88	13.20	12.30	12.53	12.53	-2.68%	2,318,822
Jun 17, 2026	13.92	13.92	12.81	12.88	12.88	-7.27%	2,363,705
Jun 16, 2026	13.07	13.99	12.98	13.89	13.89	14.19%	13,094,560
Jun 15, 2026	11.70	12.29	11.49	12.16	12.16	6.15%	4,709,137
Jun 12, 2026	11.26	11.47	11.17	11.46	11.46	2.92%	2,128,100
Jun 11, 2026	11.80	11.83	11.02	11.13	11.13	-6.43%	1,994,404
Jun 10, 2026	12.27	12.27	11.66	11.90	11.90	-2.62%	1,488,623
Jun 9, 2026	12.73	12.73	12.17	12.22	12.22	-3.71%	1,262,988
Jun 8, 2026	12.80	12.89	12.60	12.69	12.69	-2.16%	1,023,486
Jun 5, 2026	12.80	13.50	12.65	12.97	12.97	0.54%	1,627,882